Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.174 1.181 1.174 1.177 3,600 +0.00(+0.33%)
Mar 30, 2004 1.183 1.183 1.174 1.174 6,000 +0.00(+0.36%)
Mar 29, 2004 1.188 1.188 1.160 1.169 19,800 -0.01(-1.06%)
Mar 26, 2004 1.180 1.182 1.180 1.182 13,800 +0.00(+0.17%)
Mar 25, 2004 1.160 1.180 1.160 1.180 40,800 +0.02(+1.55%)
Mar 24, 2004 1.160 1.166 1.160 1.162 9,600 +0.00(+0.00%)
Mar 23, 2004 1.160 1.162 1.160 1.162 1,200 +0.00(+0.17%)
Mar 22, 2004 1.167 1.167 1.158 1.160 15,600 -0.01(-0.57%)
Mar 19, 2004 1.158 1.172 1.158 1.167 24,000 +0.01(+0.72%)
Mar 18, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Mar 17, 2004 1.167 1.167 1.157 1.158 12,000 -0.00(-0.24%)
Mar 16, 2004 1.200 1.200 1.149 1.161 33,600 -0.03(-2.79%)
Mar 15, 2004 1.225 1.225 1.194 1.194 23,400 -0.03(-2.71%)
Mar 12, 2004 1.228 1.228 1.228 1.228 1,800 +0.00(+0.00%)
Mar 11, 2004 1.225 1.228 1.225 1.228 4,200 +0.00(+0.20%)
Mar 10, 2004 1.257 1.257 1.225 1.225 27,000 -0.03(-2.33%)
Mar 09, 2004 1.215 1.263 1.215 1.254 21,600 +0.04(+3.22%)
Mar 08, 2004 1.209 1.218 1.195 1.215 19,200 +0.01(+0.53%)
Mar 05, 2004 1.208 1.233 1.208 1.209 24,000 +0.00(+0.02%)
Mar 04, 2004 1.250 1.299 1.167 1.209 156,000 -0.02(-1.67%)
Mar 03, 2004 1.201 1.229 1.194 1.229 29,400 +0.04(+3.51%)
Mar 02, 2004 1.250 1.250 1.111 1.188 61,200 -0.08(-6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.